Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.52 | 13.60 | 13.29 | 13.35 | 543,178 | -0.25(-1.80%) |
Apr 28, 2022 | 13.44 | 13.69 | 13.24 | 13.60 | 448,369 | +0.22(+1.62%) |
Apr 27, 2022 | 13.30 | 13.46 | 13.18 | 13.38 | 465,384 | -0.08(-0.61%) |
Apr 26, 2022 | 13.98 | 13.98 | 13.43 | 13.46 | 789,890 | -0.66(-4.67%) |
Apr 25, 2022 | 14.00 | 14.16 | 13.84 | 14.12 | 386,128 | +0.00(+0.00%) |
Apr 22, 2022 | 14.35 | 14.35 | 14.11 | 14.12 | 360,670 | -0.29(-2.01%) |
Apr 21, 2022 | 14.73 | 14.78 | 14.41 | 14.41 | 384,733 | +0.00(+0.00%) |
Apr 20, 2022 | 14.30 | 14.42 | 14.27 | 14.41 | 253,387 | +0.13(+0.91%) |
Apr 19, 2022 | 14.00 | 14.28 | 13.99 | 14.28 | 436,296 | +0.35(+2.51%) |
Apr 18, 2022 | 13.96 | 14.09 | 13.92 | 13.93 | 387,103 | -0.03(-0.21%) |
Apr 14, 2022 | 14.08 | 14.09 | 13.95 | 13.96 | 250,679 | -0.09(-0.68%) |
Apr 13, 2022 | 13.78 | 14.06 | 13.75 | 14.05 | 423,946 | +0.06(+0.46%) |
Apr 12, 2022 | 14.24 | 14.25 | 13.95 | 13.99 | 772,350 | +0.08(+0.58%) |
Apr 11, 2022 | 13.86 | 14.38 | 13.82 | 13.91 | 592,993 | -0.02(-0.14%) |
Apr 08, 2022 | 13.88 | 14.03 | 13.84 | 13.93 | 800,436 | +0.05(+0.36%) |
Apr 07, 2022 | 14.06 | 14.08 | 13.74 | 13.88 | 677,667 | +0.14(+1.02%) |
Apr 06, 2022 | 13.69 | 13.79 | 13.60 | 13.74 | 447,118 | -0.22(-1.58%) |
Apr 05, 2022 | 13.98 | 14.06 | 13.88 | 13.96 | 1,344,167 | -0.32(-2.24%) |
Apr 04, 2022 | 14.20 | 14.31 | 14.15 | 14.28 | 707,734 | -0.15(-1.04%) |
Apr 01, 2022 | 14.52 | 14.53 | 14.31 | 14.43 | 267,805 | +0.23(+1.62%) |
Mar 31, 2022 | 14.38 | 14.43 | 14.20 | 14.20 | 729,950 | -0.62(-4.15%) |
Mar 30, 2022 | 14.89 | 14.89 | 14.73 | 14.81 | 337,307 | -0.43(-2.79%) |
Mar 29, 2022 | 15.32 | 15.38 | 15.12 | 15.24 | 557,697 | +0.68(+4.67%) |
Mar 28, 2022 | 14.56 | 14.61 | 14.36 | 14.56 | 365,401 | +0.25(+1.75%) |
Mar 25, 2022 | 14.31 | 14.34 | 14.16 | 14.31 | 428,891 | -0.13(-0.90%) |
Mar 24, 2022 | 14.30 | 14.44 | 14.26 | 14.44 | 342,073 | -0.13(-0.89%) |
Mar 23, 2022 | 14.62 | 14.74 | 14.55 | 14.57 | 268,754 | -0.48(-3.19%) |
Mar 22, 2022 | 15.06 | 15.09 | 14.91 | 15.05 | 379,503 | +0.11(+0.74%) |
Mar 21, 2022 | 15.04 | 15.07 | 14.85 | 14.94 | 314,363 | -0.02(-0.13%) |
Mar 18, 2022 | 14.80 | 15.00 | 14.76 | 14.96 | 259,590 | -0.13(-0.86%) |
Mar 17, 2022 | 14.86 | 15.17 | 14.82 | 15.09 | 489,217 | -0.20(-1.31%) |
Mar 16, 2022 | 14.85 | 15.32 | 14.81 | 15.29 | 1,005,333 | +0.57(+3.87%) |
Mar 15, 2022 | 14.72 | 14.83 | 14.56 | 14.72 | 591,154 | -0.13(-0.88%) |
Mar 14, 2022 | 14.99 | 15.09 | 14.78 | 14.85 | 1,507,702 | +0.33(+2.27%) |
Mar 11, 2022 | 14.96 | 14.98 | 14.50 | 14.52 | 554,440 | -0.02(-0.14%) |
Mar 10, 2022 | 14.66 | 14.88 | 14.46 | 14.54 | 1,748,354 | -0.46(-3.07%) |
Mar 09, 2022 | 15.12 | 15.33 | 14.90 | 15.00 | 733,302 | +1.19(+8.62%) |
Mar 08, 2022 | 13.72 | 14.15 | 13.39 | 13.81 | 884,360 | +0.66(+5.02%) |
Mar 07, 2022 | 13.67 | 13.70 | 13.04 | 13.15 | 1,525,870 | -0.99(-7.00%) |
Mar 04, 2022 | 14.26 | 14.27 | 14.00 | 14.14 | 861,848 | -1.07(-7.03%) |
Mar 03, 2022 | 15.46 | 15.46 | 15.10 | 15.21 | 917,509 | -0.68(-4.28%) |
Mar 02, 2022 | 15.74 | 16.03 | 15.72 | 15.89 | 1,355,157 | +0.42(+2.68%) |
Mar 01, 2022 | 15.84 | 15.90 | 15.32 | 15.47 | 1,139,319 | -0.99(-5.98%) |
Feb 28, 2022 | 16.43 | 16.81 | 16.30 | 16.46 | 458,289 | -0.77(-4.47%) |
Feb 25, 2022 | 16.83 | 17.23 | 16.88 | 17.23 | 355,140 | -0.16(-0.92%) |
Feb 24, 2022 | 17.00 | 17.57 | 16.89 | 17.39 | 471,077 | -0.89(-4.87%) |
Feb 23, 2022 | 18.59 | 18.67 | 18.25 | 18.28 | 231,085 | -0.18(-0.98%) |
Feb 22, 2022 | 18.60 | 18.62 | 18.28 | 18.46 | 173,102 | -0.57(-3.00%) |
Feb 18, 2022 | 19.03 | 0 | -0.16(-0.83%) | |||
Feb 17, 2022 | 19.39 | 19.39 | 19.14 | 19.19 | 194,010 | -0.38(-1.94%) |
Feb 16, 2022 | 19.49 | 19.57 | 19.39 | 19.57 | 482,100 | +0.12(+0.62%) |
Feb 15, 2022 | 19.41 | 19.48 | 19.30 | 19.45 | 129,258 | +0.64(+3.40%) |
Feb 14, 2022 | 18.93 | 18.94 | 18.65 | 18.81 | 229,616 | -0.49(-2.54%) |
Feb 11, 2022 | 19.62 | 19.66 | 19.17 | 19.30 | 222,123 | -0.27(-1.38%) |
Feb 10, 2022 | 19.66 | 19.87 | 19.55 | 19.57 | 763,652 | -0.16(-0.81%) |
Feb 09, 2022 | 19.68 | 19.74 | 19.63 | 19.73 | 230,617 | +0.16(+0.82%) |
Feb 08, 2022 | 19.49 | 19.58 | 19.39 | 19.57 | 223,570 | +0.36(+1.87%) |
Feb 07, 2022 | 19.15 | 19.27 | 19.07 | 19.21 | 108,773 | -0.03(-0.16%) |
Feb 04, 2022 | 19.26 | 19.30 | 19.04 | 19.24 | 136,185 | -0.03(-0.16%) |
Feb 03, 2022 | 19.41 | 19.27 | 98,640 | -0.03(-0.16%) | ||
Feb 02, 2022 | 19.42 | 19.42 | 19.20 | 19.30 | 107,232 | +0.02(+0.10%) |